Dark

TSLA20260821C300
TSLA Aug 21 2026 300.00 Call (TSLA260821C00300000)
option OPRA

EOD

Jul 31, 2026

20.37+5.873%(+1.13)602

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	19.5000	23.0000	15.0000	20.3700	+5.873%	602	2,227	0.000%
2026-07-30	15.9800	20.3800	15.2500	19.2400	+36.454%	2,013	2,235	+5.873%
2026-07-29	19.3500	19.7500	13.6900	14.1000	-25.199%	4,553	2,238	+44.468%
2026-07-28	18.0000	21.8000	16.0000	18.8500	-8.937%	1,306	1,785	+8.064%
2026-07-27	25.2800	26.3600	19.0000	20.7000	-15.510%	445	1,576	-1.594%
2026-07-24	29.3700	29.4000	20.9900	24.5000	-16.239%	996	1,490	-16.857%
2026-07-23	45.1300	45.1300	26.8500	29.2500	-61.884%	1,595	1,580	-30.359%
2026-07-22	79.7900	79.7900	76.7400	76.7400	-8.479%	7	504	-73.456%
2026-07-21	78.0000	85.2600	78.0000	83.8500	+12.174%	12	505	-75.707%
2026-07-20	80.5000	80.5000	74.0500	74.7500	-11.643%	79	504	-72.749%
2026-07-17	83.0700	86.1500	83.0700	84.6000	-9.952%	68	484	-75.922%
2026-07-16	91.3400	95.4000	91.3400	93.9500	-3.234%	9	494	-78.318%
2026-07-15	106.7000	106.7000	97.0000	97.0900	-1.150%	75	495	-79.019%
2026-07-14	100.4900	103.9300	98.2200	98.2200	+3.389%	14	466	-79.261%
2026-07-13	98.0000	101.1800	95.0000	95.0000	-15.179%	14	461	-78.558%
2026-07-10	112.1000	114.0500	109.4500	112.0000	+1.633%	16	453	-81.813%
2026-07-09	98.0000	110.8000	96.4100	110.2000	+14.851%	28	452	-81.515%
2026-07-08	100.0000	100.0000	94.7000	95.9500	-14.330%	13	436	-78.770%
2026-07-07	112.3500	112.3500	110.0000	112.0000	-7.315%	13	443	-81.813%
2026-07-06	97.0000	120.8700	97.0000	120.8400	+23.445%	28	438	-83.143%
2026-07-02	120.5900	120.5900	95.1500	97.8900	-24.671%	39	428	-79.191%
2026-07-01	127.1700	134.0000	127.1700	129.9500	+1.523%	5	428	-84.325%
2026-06-30	120.0000	128.0000	120.0000	128.0000	+31.714%	12	428	-84.086%
2026-06-29	97.1800	97.1800	97.1800	97.1800	+17.580%	2	430	-79.039%
2026-06-25	79.6900	83.3100	79.6900	82.6500	+1.473%	5	430	-75.354%
2026-06-24	87.9600	87.9600	81.4500	81.4500	-5.893%	6	427	-74.991%
2026-06-23	95.9000	95.9000	86.5500	86.5500	-22.723%	8	425	-76.464%
2026-06-22	105.0500	112.7000	105.0500	112.0000	+12.135%	13	426	-81.813%
2026-06-18	101.0000	101.0000	92.2600	99.8800	-9.109%	17	448	-79.606%
2026-06-17	107.2000	109.9700	104.4500	109.8900	-1.928%	49	448	-81.463%
2026-06-16	112.0500	112.0500	112.0500	112.0500	-4.067%	10	448	-81.821%
2026-06-15	115.0000	120.2600	115.0000	116.8000	+6.182%	8	454	-82.560%
2026-06-12	99.2200	110.1900	99.2200	110.0000	+3.481%	5	454	-81.482%
2026-06-11	94.2200	106.3000	94.2200	106.3000	+18.046%	4	454	-80.837%
2026-06-10	100.0000	100.0000	90.0500	90.0500	-12.953%	9	454	-77.379%
2026-06-09	103.0700	103.6700	98.0200	103.4500	-10.355%	10	454	-80.309%
2026-06-08	103.4900	115.4000	103.4900	115.4000	+15.078%	8	451	-82.348%
2026-06-05	124.0800	124.0800	100.2800	100.2800	-20.665%	9	447	-79.687%
2026-06-04	131.2000	131.2000	126.1500	126.4000	-3.134%	12	446	-83.884%
2026-06-03	127.2500	135.0000	126.1000	130.4900	+4.517%	14	449	-84.390%
2026-06-02	124.8500	124.8500	124.8500	124.8500	-0.550%	1	449	-83.684%
2026-06-01	132.7000	132.7000	125.5400	125.5400	-11.216%	49	448	-83.774%
2026-05-29	143.5700	145.0000	136.7000	141.4000	-4.813%	12	447	-85.594%
2026-05-28	147.1000	148.8500	147.1000	148.5500	-1.000%	7	446	-86.287%
2026-05-27	146.8500	150.0500	146.8500	150.0500	+11.025%	3	447	-86.425%
2026-05-26	135.8200	135.8200	135.1500	135.1500	-1.852%	11	446	-84.928%
2026-05-22	133.7000	137.7000	133.7000	137.7000	+8.854%	2	435	-85.207%
2026-05-21	126.5000	126.5000	126.5000	126.5000	+5.329%	1	436	-83.897%
2026-05-20	120.1000	120.1000	120.1000	120.1000	+6.283%	1	436	-83.039%
2026-05-19	110.6200	113.0000	104.0800	113.0000	-5.146%	6	435	-81.973%
2026-05-18	119.8000	120.0000	119.1300	119.1300	-9.750%	5	435	-82.901%
2026-05-15	136.6400	136.6400	130.8000	132.0000	-15.601%	11	435	-84.568%
2026-05-13	156.4000	156.4000	156.4000	156.4000	+15.382%	1	430	-86.976%
2026-05-12	148.8500	148.8500	133.8500	135.5500	-11.289%	3	430	-84.972%
2026-05-11	131.6900	156.0600	125.6000	152.8000	+14.431%	51	430	-86.669%
2026-05-08	127.4300	137.4000	126.8000	133.5300	+15.211%	19	461	-84.745%
2026-05-07	122.5000	122.5000	115.9000	115.9000	+6.722%	23	465	-82.425%
2026-05-06	102.5300	110.0000	102.5300	108.6000	+6.680%	33	464	-81.243%
2026-05-05	109.0000	111.0000	101.8000	101.8000	+2.683%	55	440	-79.990%
2026-05-04	99.7000	101.8000	99.1400	99.1400	-2.229%	10	450	-79.453%
2026-05-01	93.0000	107.5000	93.0000	101.4000	+12.667%	49	463	-79.911%
2026-04-30	89.6500	90.0000	89.6500	90.0000	+5.882%	2	463	-77.367%
2026-04-29	84.9700	85.0000	84.9700	85.0000	-3.683%	2	465	-76.035%
2026-04-28	90.3500	90.3500	88.2500	88.2500	+0.662%	3	464	-76.918%
2026-04-27	81.9500	88.2000	81.9500	87.6700	-1.561%	7	466	-76.765%
2026-04-24	86.4000	89.0600	86.4000	89.0600	+2.368%	17	468	-77.128%
2026-04-23	88.0000	88.0000	87.0000	87.0000	-15.435%	2	467	-76.586%
2026-04-22	102.8800	102.8800	102.8800	102.8800	+1.590%	1	466	-80.200%
2026-04-21	103.0200	103.5300	101.2700	101.2700	-3.552%	22	454	-79.885%
2026-04-20	105.0000	105.0000	105.0000	105.0000	-7.080%	1	454	-80.600%
2026-04-17	110.0000	119.0100	106.9000	113.0000	+11.793%	135	454	-81.973%
2026-04-16	99.1400	101.0800	99.1400	101.0800	-3.733%	3	496	-79.848%
2026-04-15	88.3000	105.0000	88.3000	105.0000	+27.862%	24	495	-80.600%
2026-04-14	84.0000	84.0000	81.2000	82.1200	+15.825%	19	501	-75.195%
2026-04-13	70.7000	74.0000	70.3500	70.9000	+3.959%	90	484	-71.269%
2026-04-10	70.0000	70.0000	66.0000	68.2000	+0.220%	34	477	-70.132%
2026-04-09	65.8500	70.0000	64.0000	68.0500	+3.106%	127	470	-70.066%
2026-04-08	76.3500	76.9900	66.0000	66.0000	-0.632%	44	470	-69.136%
2026-04-07	68.6900	68.6900	64.4500	66.4200	-10.965%	156	468	-69.332%
2026-04-06	85.3000	85.3500	74.6000	74.6000	-9.268%	10	334	-72.694%
2026-04-02	87.8700	88.4700	82.0700	82.2200	-16.629%	63	304	-75.225%
2026-04-01	99.6300	99.6300	98.6200	98.6200	+8.972%	4	304	-79.345%
2026-03-31	84.2500	91.0000	83.8000	90.5000	+16.489%	22	306	-77.492%
2026-03-30	85.1000	87.0000	77.3800	77.6900	-8.059%	66	300	-73.780%
2026-03-27	87.9500	89.2500	84.5000	84.5000	-9.490%	37	274	-75.893%
2026-03-26	97.6300	97.6300	93.3600	93.3600	-16.791%	20	288	-78.181%
2026-03-25	112.2000	112.2000	112.2000	112.2000	+12.222%	1	288	-81.845%
2026-03-23	99.4300	100.1500	97.7000	99.9800	+5.799%	22	289	-79.626%
2026-03-20	93.1100	94.5000	92.0000	94.5000	-7.006%	9	269	-78.444%
2026-03-19	103.0000	103.0200	101.1000	101.6200	-14.605%	28	268	-79.955%
2026-03-18	119.0000	119.0000	119.0000	119.0000	+2.560%	5	292	-82.882%
2026-03-16	116.0300	116.0300	116.0300	116.0300	+2.410%	1	292	-82.444%
2026-03-13	113.4000	113.4000	113.3000	113.3000	-2.412%	2	291	-82.021%
2026-03-12	122.5000	122.5000	116.1000	116.1000	-3.970%	11	289	-82.455%
2026-03-10	123.7800	123.7800	120.7500	120.9000	+3.201%	3	288	-83.151%
2026-03-09	111.0300	117.1500	107.3000	117.1500	-5.326%	12	289	-82.612%
2026-03-05	123.7400	123.7400	123.7400	123.7400	-1.008%	3	283	-83.538%
2026-03-04	119.0000	125.0000	119.0000	125.0000	+11.111%	4	283	-83.704%
2026-03-03	109.0000	112.5000	109.0000	112.5000	-5.621%	50	282	-81.893%
2026-03-02	110.3500	119.2000	110.3500	119.2000	-7.057%	5	281	-82.911%
2026-02-26	129.4500	129.4500	128.2500	128.2500	-4.212%	2	281	-84.117%
2026-02-25	136.3700	136.3700	132.1900	133.8900	+7.689%	12	273	-84.786%
2026-02-24	122.8000	124.3300	122.7800	124.3300	+6.547%	4	273	-83.616%
2026-02-23	124.6000	124.6000	116.6900	116.6900	-8.779%	7	270	-82.543%
2026-02-20	127.9200	127.9200	127.9200	127.9200	-1.804%	4	268	-84.076%
2026-02-19	132.1500	132.1500	130.2700	130.2700	+3.529%	2	272	-84.363%
2026-02-17	129.0800	129.6500	125.8300	125.8300	-6.965%	6	272	-83.811%
2026-02-13	134.1000	135.2500	134.1000	135.2500	+0.089%	4	272	-84.939%
2026-02-12	146.8400	146.8400	135.1300	135.1300	-4.838%	12	272	-84.926%
2026-02-11	142.0000	142.0000	142.0000	142.0000	+5.404%	1	275	-85.655%
2026-02-06	134.7200	134.7200	134.7200	134.7200	+16.278%	2	276	-84.880%
2026-02-05	122.6100	122.6100	115.7900	115.8600	-15.799%	15	278	-82.418%
2026-01-29	146.6200	146.6200	137.6000	137.6000	-9.474%	2	283	-85.196%
2026-01-28	152.0000	152.0000	152.0000	152.0000	-1.138%	1	281	-86.599%
2026-01-27	153.7500	153.7500	153.7500	153.7500	-0.838%	1	280	-86.751%
2026-01-26	159.8200	159.8200	155.0500	155.0500	-6.399%	7	281	-86.862%
2026-01-22	167.0000	167.0000	165.6500	165.6500	+4.019%	2	281	-87.703%
2026-01-16	159.2500	159.2500	159.2500	159.2500	-2.000%	1	282	-87.209%
2026-01-15	163.8700	163.8700	162.5000	162.5000	-2.373%	11	282	-87.465%
2026-01-13	166.4500	166.4500	166.4500	166.4500	-2.661%	1	272	-87.762%
2026-01-12	169.8900	171.0000	169.8900	171.0000	+3.230%	2	272	-88.088%
2026-01-09	165.6500	165.6500	165.6500	165.6500	+2.158%	1	271	-87.703%
2026-01-06	162.4500	162.4500	162.1500	162.1500	+1.382%	2	270	-87.438%
2026-01-02	167.5700	167.5700	159.9400	159.9400	-7.916%	16	270	-87.264%
2025-12-31	173.6400	173.6900	173.6400	173.6900	-8.314%	76	270	-88.272%
2025-12-29	189.4400	189.4400	189.4400	189.4400	-4.804%	1	270	-89.247%
2025-12-26	199.0000	199.0000	199.0000	199.0000	-1.123%	1	270	-89.764%
2025-12-24	207.1700	207.1700	201.2600	201.2600	-2.135%	3	272	-89.879%
2025-12-23	205.6500	205.6500	205.6500	205.6500	-4.126%	1	272	-90.095%
2025-12-22	217.3700	217.3700	214.5000	214.5000	+7.079%	3	273	-90.503%
2025-12-19	200.3200	200.3200	200.3200	200.3200	-5.062%	1	275	-89.831%
2025-12-18	211.0000	211.0000	211.0000	211.0000	+8.797%	1	276	-90.346%
2025-12-17	202.8000	202.8000	193.9400	193.9400	-9.458%	7	277	-89.497%
2025-12-16	191.8800	214.2000	191.8800	214.2000	+7.100%	6	279	-90.490%
2025-12-15	200.0000	200.0000	200.0000	200.0000	+12.854%	1	279	-89.815%
2025-12-12	181.0800	181.0800	177.2200	177.2200	+3.929%	10	279	-88.506%
2025-12-11	170.5200	170.5200	170.5200	170.5200	+2.285%	1	279	-88.054%
2025-12-08	172.2600	172.2600	166.7100	166.7100	-8.321%	2	279	-87.781%
2025-12-05	181.8400	181.8400	181.8400	181.8400	+3.554%	3	278	-88.798%
2025-12-04	179.2000	179.2000	175.6000	175.6000	+0.850%	11	278	-88.400%
2025-12-03	172.1100	174.3000	169.8900	174.1200	+12.307%	10	287	-88.301%
2025-12-02	155.0400	155.0400	155.0400	155.0400	-1.562%	1	281	-86.861%
2025-12-01	157.5300	157.5300	157.5000	157.5000	-0.694%	6	280	-87.067%
2025-11-26	153.0000	158.6000	153.0000	158.6000	+4.239%	2	274	-87.156%
2025-11-25	147.4900	152.1500	147.4900	152.1500	-0.556%	4	274	-86.612%
2025-11-24	146.9500	153.0000	146.9500	153.0000	+10.469%	2	275	-86.686%
2025-11-21	138.5000	138.5000	138.5000	138.5000	+2.026%	5	276	-85.292%
2025-11-20	135.7500	135.7500	135.7500	135.7500	-2.534%	1	279	-84.994%
2025-11-19	139.2800	139.2800	139.2800	139.2800	-2.941%	1	278	-85.375%
2025-11-17	140.0000	143.5000	140.0000	143.5000	-0.692%	2	278	-85.805%
2025-11-14	130.6500	145.6500	130.6500	144.5000	+5.244%	27	279	-85.903%
2025-11-13	147.5000	147.5000	137.3000	137.3000	-22.800%	4	258	-85.164%
2025-11-10	177.8500	177.8500	177.8500	177.8500	+4.036%	5	254	-88.547%
2025-11-07	170.9600	170.9600	170.9500	170.9500	-7.369%	3	254	-88.084%
2025-11-06	191.9700	191.9700	183.2000	184.5500	-5.164%	14	253	-88.962%
2025-11-05	194.6000	194.6000	194.6000	194.6000	+8.376%	3	259	-89.532%
2025-11-04	188.4300	188.4300	179.5600	179.5600	-2.014%	2	262	-88.656%
2025-10-31	183.2500	183.2500	183.2500	183.2500	-5.052%	5	262	-88.884%
2025-10-28	193.0000	193.0000	193.0000	193.0000	+8.093%	1	257	-89.446%
2025-10-27	178.2000	178.5500	178.2000	178.5500	-1.025%	2	258	-88.591%
2025-10-23	180.4000	180.4000	180.4000	180.4000	+4.410%	6	258	-88.708%
2025-10-22	172.8300	172.8300	172.7800	172.7800	-1.477%	2	252	-88.210%
2025-10-17	173.7600	176.1300	173.7600	175.3700	+7.854%	9	252	-88.385%
2025-10-16	162.6000	162.6000	162.6000	162.6000	-4.521%	1	258	-87.472%
2025-10-13	159.8500	170.3000	159.8500	170.3000	+10.527%	15	257	-88.039%
2025-10-10	173.2400	173.2400	154.0800	154.0800	-10.340%	30	256	-86.780%
2025-10-08	171.8500	171.8500	171.8500	171.8500	-2.805%	2	242	-88.147%
2025-10-07	176.8100	176.8100	176.8100	176.8100	-4.277%	1	242	-88.479%
2025-10-06	184.0000	184.7100	184.0000	184.7100	+14.727%	2	242	-88.972%
2025-10-03	161.0000	161.0000	161.0000	161.0000	-10.803%	1	244	-87.348%
2025-10-02	195.8000	195.8000	180.5000	180.5000	-8.072%	13	243	-88.715%
2025-10-01	192.9000	196.3500	192.9000	196.3500	+9.723%	6	243	-89.626%
2025-09-29	178.9000	178.9500	178.9000	178.9500	+4.509%	9	246	-88.617%
2025-09-26	168.7400	171.2300	168.7400	171.2300	+4.409%	4	246	-88.104%
2025-09-25	167.5000	168.2500	163.6000	164.0000	-8.889%	12	246	-87.579%
2025-09-24	172.1000	180.0000	171.9200	180.0000	+6.907%	10	243	-88.683%
2025-09-23	175.0000	175.0000	168.3700	168.3700	-2.592%	17	239	-87.902%
2025-09-22	169.2100	172.8500	169.2100	172.8500	+7.094%	6	240	-88.215%
2025-09-18	168.0000	168.0000	161.4000	161.4000	+6.184%	7	240	-87.379%
2025-09-17	152.0000	152.0000	152.0000	152.0000	-4.732%	4	241	-86.599%
2025-09-16	160.1700	160.1700	159.5500	159.5500	+6.573%	2	243	-87.233%
2025-09-15	164.7800	164.7800	149.7100	149.7100	+9.158%	5	243	-86.394%
2025-09-12	125.0000	137.1500	125.0000	137.1500	+23.082%	13	244	-85.148%
2025-09-11	103.0500	111.5100	103.0500	111.4300	+5.681%	21	243	-81.719%
2025-09-10	105.4400	105.4400	105.4400	105.4400	+5.863%	1	225	-80.681%
2025-09-09	101.1200	101.1200	99.6000	99.6000	-0.350%	213	225	-79.548%
2025-09-08	100.2400	100.2400	99.9500	99.9500	-1.779%	3	139	-79.620%
2025-09-05	102.4000	105.0500	98.9000	101.7600	+11.579%	62	136	-79.982%
2025-09-04	91.2000	91.2000	91.2000	91.2000	-0.382%	4	92	-77.664%
2025-09-03	91.3500	96.7000	91.0600	91.5500	+6.453%	10	88	-77.750%
2025-09-02	87.5600	87.5600	86.0000	86.0000	-5.753%	2	83	-76.314%
2025-08-29	95.8300	95.8300	91.2500	91.2500	-8.199%	3	82	-77.677%
2025-08-28	99.4000	99.4000	99.4000	99.4000	-4.926%	1	82	-79.507%
2025-08-27	106.5800	106.5800	104.2500	104.5500	-1.321%	8	81	-80.516%
2025-08-26	102.0500	105.9500	100.4800	105.9500	+2.367%	13	80	-80.774%
2025-08-25	96.3500	103.5500	96.3500	103.5000	+7.712%	17	80	-80.319%
2025-08-22	92.8000	96.0900	92.8000	96.0900	+17.902%	9	69	-78.801%
2025-08-21	83.6500	83.6500	81.5000	81.5000	-2.826%	11	64	-75.006%
2025-08-20	89.0600	89.0600	80.0000	83.8700	-5.764%	15	53	-75.712%
2025-08-19	95.5000	95.7500	89.0000	89.0000	-4.301%	7	38	-77.112%
2025-08-18	92.7000	93.0000	92.7000	93.0000	+2.706%	4	39	-78.097%
2025-08-15	94.0600	94.0600	88.0000	90.5500	-1.736%	9	38	-77.504%
2025-08-14	95.0000	95.0000	91.5500	92.1500	-5.652%	8	30	-77.895%
2025-08-13	102.7000	102.7000	97.6700	97.6700	-0.943%	6	29	-79.144%
2025-08-12	96.4700	99.0300	94.0800	98.6000	-3.333%	18	26	-79.341%
2025-08-11	102.5500	104.1800	99.6000	102.0000	0.000%	18	18	-80.029%